Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.250 9.713 8.863 9.027 3,849 -0.21(-2.33%)
Apr 27, 2023 9.250 9.745 9.002 9.242 2,456 -0.03(-0.27%)
Apr 26, 2023 9.920 9.975 9.265 9.268 4,096 -0.63(-6.39%)
Apr 25, 2023 9.525 10.00 8.750 9.900 14,654 +0.21(+2.19%)
Apr 24, 2023 9.967 10.00 9.520 9.688 940 -0.29(-2.88%)
Apr 21, 2023 9.742 9.975 9.550 9.975 1,537 +0.41(+4.34%)
Apr 20, 2023 9.500 10.25 9.500 9.560 2,080 -0.68(-6.66%)
Apr 19, 2023 10.12 10.50 9.752 10.24 1,667 +0.12(+1.16%)
Apr 18, 2023 9.502 10.75 9.502 10.12 844 +0.35(+3.53%)
Apr 17, 2023 9.797 10.44 9.650 9.780 3,372 +0.15(+1.58%)
Apr 14, 2023 10.22 10.24 9.500 9.627 1,293 -0.62(-6.07%)
Apr 13, 2023 10.50 10.50 9.375 10.25 2,066 +0.38(+3.80%)
Apr 12, 2023 9.875 10.30 9.252 9.875 1,151 +0.06(+0.59%)
Apr 11, 2023 9.047 9.875 9.047 9.818 2,237 -0.06(-0.63%)
Apr 10, 2023 10.00 10.25 9.500 9.880 3,208 -0.12(-1.20%)
Apr 06, 2023 9.750 10.25 9.500 10.00 2,508 +0.00(+0.00%)
Apr 05, 2023 10.22 10.50 8.925 10.00 8,110 -0.25(-2.44%)
Apr 04, 2023 10.75 11.50 9.717 10.25 10,698 -0.38(-3.53%)
Apr 03, 2023 10.75 11.50 10.53 10.62 16,466 +1.12(+11.84%)
Mar 31, 2023 10.00 10.35 9.252 9.500 6,054 -0.25(-2.59%)
Mar 30, 2023 10.00 10.50 9.750 9.752 23,961 +0.50(+5.43%)
Mar 29, 2023 9.555 10.47 9.000 9.250 8,593 -0.82(-8.17%)
Mar 28, 2023 10.37 11.00 10.00 10.07 3,099 +0.20(+2.00%)
Mar 27, 2023 9.250 10.25 9.000 9.875 5,160 +0.50(+5.33%)
Mar 24, 2023 10.25 10.83 9.375 9.375 2,673 -0.66(-6.62%)
Mar 23, 2023 10.37 11.25 9.793 10.04 48,662 +0.01(+0.15%)
Mar 22, 2023 10.70 11.25 10.03 10.03 1,233 -0.33(-3.16%)
Mar 21, 2023 10.45 11.00 10.03 10.35 1,031 +0.03(+0.29%)
Mar 20, 2023 10.59 11.25 10.25 10.32 3,091 -1.18(-10.24%)
Mar 17, 2023 12.25 12.25 11.26 11.50 2,484 -0.25(-2.13%)
Mar 16, 2023 10.33 11.95 10.00 11.75 5,524 +1.42(+13.77%)
Mar 15, 2023 11.25 12.12 9.332 10.33 4,740 -0.95(-8.40%)
Mar 14, 2023 10.51 12.35 10.51 11.28 4,668 +0.78(+7.38%)
Mar 13, 2023 10.62 11.38 10.31 10.50 5,225 -0.25(-2.33%)
Mar 10, 2023 12.00 12.25 10.38 10.75 6,391 -1.07(-9.09%)
Mar 09, 2023 12.37 12.37 11.50 11.82 1,290 -0.93(-7.25%)
Mar 08, 2023 13.00 13.42 12.03 12.75 1,612 +0.19(+1.47%)
Mar 07, 2023 12.50 13.25 11.64 12.56 3,023 -0.44(-3.36%)
Mar 06, 2023 13.75 13.75 12.00 13.00 3,153 -0.75(-5.44%)
Mar 03, 2023 12.50 13.75 11.52 13.75 10,143 +1.53(+12.54%)
Mar 02, 2023 11.64 12.22 11.32 12.22 4,151 +0.61(+5.28%)
Mar 01, 2023 10.45 12.48 10.45 11.61 16,311 +0.86(+7.95%)
Feb 28, 2023 10.52 11.37 10.00 10.75 11,062 -0.33(-2.98%)
Feb 27, 2023 10.75 11.85 9.985 11.08 11,586 +0.10(+0.93%)
Feb 24, 2023 10.82 11.96 10.08 10.98 20,207 -0.55(-4.75%)
Feb 23, 2023 13.75 13.85 11.44 11.53 13,635 -0.72(-5.92%)
Feb 22, 2023 13.37 14.22 11.80 12.25 21,493 -2.46(-16.70%)
Feb 21, 2023 13.25 15.25 12.55 14.71 44,597 -0.04(-0.29%)
Feb 17, 2023 13.88 15.22 12.57 14.75 101,933 -0.25(-1.70%)
Feb 16, 2023 18.25 20.35 13.65 15.00 2,498,802 +4.75(+46.37%)
Feb 15, 2023 10.75 10.75 10.00 10.25 2,216 -0.11(-1.01%)
Feb 14, 2023 9.250 10.50 9.250 10.36 4,099 +1.11(+11.95%)
Feb 13, 2023 9.975 9.975 8.635 9.250 4,640 -0.72(-7.27%)
Feb 10, 2023 9.975 10.25 9.748 9.975 261 +0.23(+2.39%)
Feb 09, 2023 10.75 11.00 9.255 9.742 6,736 -1.26(-11.41%)
Feb 08, 2023 9.500 11.00 9.500 11.00 4,508 +0.77(+7.56%)
Feb 07, 2023 10.88 10.88 10.15 10.22 2,864 -0.27(-2.57%)
Feb 06, 2023 11.00 11.00 9.555 10.49 7,258 +0.14(+1.38%)
Feb 03, 2023 10.72 11.47 10.00 10.35 7,156 -0.37(-3.47%)
Feb 02, 2023 10.00 11.25 10.00 10.72 12,132 +0.10(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.